ARMOUR Residential REIT, Inc. (LON:0HHU)
London · Delayed Price · Currency is GBP · Price in USD 15.73
+0.17 (1.08%)
At close: Sep 5, 2025
ARMOUR Residential REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.89 | 15.91 | 15.77 | 15.78 | 15.78 | 0.32% | 7,775 |
| Sep 5, 2025 | 15.77 | 15.93 | 15.73 | 15.73 | 15.73 | 1.09% | 16,106 |
| Sep 4, 2025 | 15.36 | 15.66 | 15.36 | 15.56 | 15.56 | 1.64% | 20,297 |
| Sep 3, 2025 | 15.19 | 15.31 | 15.10 | 15.31 | 15.31 | 1.53% | 8,095 |
| Sep 2, 2025 | 15.20 | 15.26 | 15.01 | 15.08 | 15.08 | -1.24% | 9,868 |
| Aug 29, 2025 | 15.08 | 15.27 | 15.08 | 15.27 | 15.27 | 0.59% | 15,679 |
| Aug 28, 2025 | 15.12 | 15.32 | 15.12 | 15.18 | 15.18 | 0.87% | 16,276 |
| Aug 27, 2025 | 15.12 | 15.25 | 15.05 | 15.05 | 15.05 | -0.54% | 4,549 |
| Aug 26, 2025 | 15.05 | 15.13 | 14.80 | 15.13 | 15.13 | 0.27% | 13,720 |
| Aug 25, 2025 | 15.18 | 15.21 | 15.05 | 15.09 | 15.09 | 0.07% | 5,208 |
| Aug 22, 2025 | 14.78 | 15.17 | 14.76 | 15.08 | 15.08 | 2.42% | 36,182 |
| Aug 21, 2025 | 14.74 | 14.74 | 14.65 | 14.72 | 14.72 | 0.36% | 4,819 |
| Aug 20, 2025 | 14.70 | 14.77 | 14.62 | 14.67 | 14.67 | -0.33% | 13,403 |
| Aug 19, 2025 | 14.88 | 14.94 | 14.69 | 14.72 | 14.72 | -1.63% | 12,122 |
| Aug 18, 2025 | 15.09 | 15.13 | 14.94 | 14.96 | 14.96 | -0.57% | 5,160 |
| Aug 15, 2025 | 15.18 | 15.18 | 15.01 | 15.05 | 15.05 | -1.65% | 16,017 |
| Aug 14, 2025 | 15.45 | 15.47 | 15.22 | 15.30 | 15.06 | 0.01% | 10,319 |
| Aug 13, 2025 | 15.19 | 15.44 | 15.12 | 15.30 | 15.06 | 0.91% | 10,006 |
| Aug 12, 2025 | 14.95 | 15.16 | 14.94 | 15.16 | 14.92 | 0.95% | 23,430 |
| Aug 11, 2025 | 15.66 | 15.70 | 15.02 | 15.02 | 14.78 | -4.71% | 18,562 |
| Aug 8, 2025 | 15.95 | 15.97 | 15.74 | 15.76 | 15.51 | -0.91% | 27,796 |
| Aug 7, 2025 | 16.10 | 16.11 | 15.88 | 15.91 | 15.66 | -0.90% | 15,115 |
| Aug 6, 2025 | 16.44 | 16.44 | 16.05 | 16.05 | 15.80 | -4.36% | 65,306 |
| Aug 5, 2025 | 16.88 | 16.90 | 16.70 | 16.78 | 16.52 | 0.30% | 29,572 |
| Aug 4, 2025 | 16.46 | 16.73 | 16.42 | 16.73 | 16.47 | 2.58% | 10,457 |
| Aug 1, 2025 | 16.22 | 16.51 | 16.16 | 16.31 | 16.05 | 0.09% | 5,606 |
| Jul 31, 2025 | 16.49 | 16.49 | 16.30 | 16.30 | 16.04 | -1.90% | 3,871 |
| Jul 30, 2025 | 16.70 | 16.70 | 16.57 | 16.61 | 16.35 | -0.35% | 12,436 |
| Jul 29, 2025 | 16.61 | 16.67 | 16.55 | 16.67 | 16.41 | 0.87% | 3,331 |
| Jul 28, 2025 | 16.85 | 16.88 | 16.53 | 16.53 | 16.27 | -1.16% | 5,672 |
| Jul 25, 2025 | 16.70 | 16.77 | 16.63 | 16.72 | 16.46 | -0.07% | 2,959 |
| Jul 24, 2025 | 16.72 | 16.88 | 16.40 | 16.73 | 16.47 | -0.65% | 8,086 |
| Jul 23, 2025 | 16.72 | 16.87 | 16.65 | 16.84 | 16.58 | 1.75% | 6,065 |
| Jul 22, 2025 | 16.31 | 16.57 | 16.29 | 16.55 | 16.29 | 0.32% | 8,063 |
| Jul 21, 2025 | 16.49 | 16.61 | 16.28 | 16.50 | 16.24 | 0.12% | 5,167 |
| Jul 18, 2025 | 16.61 | 16.73 | 16.44 | 16.48 | 16.22 | -0.24% | 5,480 |
| Jul 17, 2025 | 16.52 | 16.70 | 16.44 | 16.52 | 16.26 | 0.73% | 7,668 |
| Jul 16, 2025 | 16.56 | 16.58 | 16.28 | 16.40 | 16.14 | -1.15% | 3,334 |
| Jul 15, 2025 | 16.58 | 16.66 | 16.34 | 16.59 | 16.33 | -0.48% | 14,266 |
| Jul 14, 2025 | 16.85 | 17.00 | 16.61 | 16.67 | 16.17 | -1.16% | 20,120 |
| Jul 11, 2025 | 16.94 | 17.00 | 16.84 | 16.87 | 16.36 | -0.51% | 11,989 |
| Jul 10, 2025 | 16.85 | 16.96 | 16.85 | 16.95 | 16.45 | 0.30% | 4,379 |
| Jul 9, 2025 | 16.79 | 16.90 | 16.75 | 16.90 | 16.40 | 1.15% | 7,838 |
| Jul 8, 2025 | 16.65 | 16.76 | 16.64 | 16.71 | 16.21 | 0.05% | 4,459 |
| Jul 7, 2025 | 16.83 | 16.97 | 16.70 | 16.70 | 16.20 | -0.83% | 6,820 |
| Jul 3, 2025 | 16.82 | 16.96 | 16.80 | 16.84 | 16.34 | - | 2,732 |
| Jul 2, 2025 | 16.75 | 16.87 | 16.72 | 16.84 | 16.34 | 0.77% | 3,774 |
| Jul 1, 2025 | 16.76 | 16.85 | 16.68 | 16.71 | 16.21 | -0.29% | 4,530 |
| Jun 30, 2025 | 16.64 | 16.82 | 16.51 | 16.76 | 16.26 | 1.07% | 10,638 |
| Jun 27, 2025 | 16.73 | 16.85 | 16.56 | 16.58 | 16.09 | -0.24% | 2,406 |